Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
109.98
+0.03 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024109.99109.99109.97109.98109.980.03%2,596,136
Dec 19, 2024109.94109.95109.93109.95109.950.02%3,319,864
Dec 18, 2024109.91109.93109.91109.92109.92-0.37%2,960,988
Dec 17, 2024110.35110.35110.33110.33109.90-2,404,345
Dec 16, 2024110.32110.33110.32110.33109.900.03%2,238,478
Dec 13, 2024110.32110.32110.30110.30109.870.03%1,653,279
Dec 12, 2024110.27110.28110.27110.27109.840.01%1,564,736
Dec 11, 2024110.26110.27110.25110.26109.830.02%2,236,868
Dec 10, 2024110.25110.25110.24110.24109.81-1,637,272
Dec 9, 2024110.23110.24110.22110.24109.810.02%2,567,307
Dec 6, 2024110.21110.22110.21110.22109.790.05%2,354,002
Dec 5, 2024110.17110.17110.16110.17109.740.03%2,018,743
Dec 4, 2024110.15110.16110.14110.14109.71-3,709,428
Dec 3, 2024110.13110.14110.12110.14109.710.03%1,738,690
Dec 2, 2024110.11110.11110.10110.11109.68-0.36%4,170,146
Nov 29, 2024110.51110.51110.50110.51109.670.05%3,015,367
Nov 27, 2024110.46110.47110.46110.46109.620.02%2,100,050
Nov 26, 2024110.44110.44110.43110.44109.600.01%3,266,068
Nov 25, 2024110.42110.43110.42110.43109.580.01%3,467,234
Nov 22, 2024110.40110.41110.40110.41109.570.04%3,330,403
Nov 21, 2024110.38110.38110.36110.37109.53-5,298,081
Nov 20, 2024110.35110.37110.35110.37109.530.02%2,160,341
Nov 19, 2024110.35110.35110.34110.35109.510.01%5,907,865
Nov 18, 2024110.33110.34110.33110.33109.490.02%3,052,486
Nov 15, 2024110.33110.33110.31110.31109.470.02%3,490,072
Nov 14, 2024110.29110.30110.24110.29109.45-3,675,555
Nov 13, 2024110.27110.28110.26110.28109.440.02%2,955,976
Nov 12, 2024110.25110.26110.25110.26109.420.01%2,628,210
Nov 11, 2024110.25110.25110.24110.25109.41-0.01%2,185,863
Nov 8, 2024110.24110.26110.24110.26109.420.05%4,919,523
Nov 7, 2024110.20110.21110.19110.20109.360.03%5,523,444
Nov 6, 2024110.18110.19110.17110.17109.33-5,082,276
Nov 5, 2024110.18110.18110.16110.17109.33-3,004,907
Nov 4, 2024110.16110.17110.16110.17109.330.01%5,295,024
Nov 1, 2024110.15110.15110.14110.15109.31-0.38%4,558,218
Oct 31, 2024110.56110.57110.55110.57109.260.01%5,693,401
Oct 30, 2024110.54110.55110.54110.55109.250.03%4,879,782
Oct 29, 2024110.53110.54110.52110.52109.22-6,641,550
Oct 28, 2024110.51110.52110.51110.52109.210.02%3,809,660
Oct 25, 2024110.51110.51110.49110.49109.190.04%3,037,222
Oct 24, 2024110.46110.47110.45110.45109.150.02%5,750,496
Oct 23, 2024110.44110.45110.43110.43109.13-9,123,442
Oct 22, 2024110.43110.45110.43110.43109.13-3,155,568
Oct 21, 2024110.43110.44110.42110.43109.130.01%5,111,000
Oct 18, 2024110.41110.42110.41110.42109.120.05%2,611,262
Oct 17, 2024110.37110.38110.37110.37109.07-4,522,777
Oct 16, 2024110.37110.37110.36110.37109.070.02%4,952,893
Oct 15, 2024110.36110.36110.35110.35109.050.01%2,421,303
Oct 14, 2024110.34110.35110.33110.34109.040.01%2,931,992
Oct 11, 2024110.33110.34110.33110.33109.030.05%3,949,492
Oct 10, 2024110.28110.29110.28110.28108.980.01%3,653,494
Oct 9, 2024110.27110.28110.26110.27108.970.01%2,391,756
Oct 8, 2024110.25110.26110.25110.26108.960.03%5,234,917
Oct 7, 2024110.24110.25110.23110.23108.93-0.01%7,826,135
Oct 4, 2024110.25110.26110.24110.24108.940.04%5,046,190
Oct 3, 2024110.23110.23110.20110.20108.90-8,320,738
Oct 2, 2024110.21110.22110.20110.20108.90-10,743,251
Oct 1, 2024110.20110.20110.19110.20108.90-0.39%11,744,144
Sep 30, 2024110.64110.64110.63110.63108.88-5,741,056
Sep 27, 2024110.62110.63110.62110.63108.880.04%4,247,716
Sep 26, 2024110.58110.59110.58110.59108.840.01%3,071,092
Sep 25, 2024110.57110.59110.57110.58108.830.02%3,090,247
Sep 24, 2024110.55110.57110.55110.56108.810.01%3,068,788
Sep 23, 2024110.53110.55110.53110.55108.790.01%3,188,158
Sep 20, 2024110.52110.53110.51110.53108.780.05%2,829,003
Sep 19, 2024110.47110.48110.47110.48108.730.02%5,525,473
Sep 18, 2024110.43110.46110.42110.46108.710.04%2,940,177
Sep 17, 2024110.42110.43110.42110.42108.670.01%2,246,023
Sep 16, 2024110.40110.41110.38110.41108.660.04%1,759,952
Sep 13, 2024110.38110.38110.37110.37108.620.05%2,626,018
Sep 12, 2024110.32110.32110.31110.31108.560.02%2,872,417
Sep 11, 2024110.31110.31110.29110.29108.54-0.01%2,925,060
Sep 10, 2024110.29110.30110.28110.30108.550.04%5,309,314
Sep 9, 2024110.27110.28110.26110.26108.51-3,424,461
Sep 6, 2024110.26110.27110.25110.26108.510.05%4,564,787
Sep 5, 2024110.20110.21110.19110.21108.460.02%2,667,355
Sep 4, 2024110.18110.19110.17110.19108.440.03%2,287,471
Sep 3, 2024110.16110.16110.15110.16108.41-0.40%14,611,361
Aug 30, 2024110.60110.61110.59110.60108.380.04%3,287,783
Aug 29, 2024110.55110.56110.55110.56108.340.01%1,707,793
Aug 28, 2024110.55110.55110.54110.55108.330.02%1,717,043
Aug 27, 2024110.52110.53110.51110.53108.310.02%2,982,754
Aug 26, 2024110.51110.51110.50110.51108.290.01%2,129,576
Aug 23, 2024110.48110.50110.48110.50108.280.05%2,456,455
Aug 22, 2024110.45110.46110.44110.45108.230.02%2,097,365
Aug 21, 2024110.42110.44110.42110.43108.210.02%2,495,526
Aug 20, 2024110.40110.41110.39110.41108.190.03%1,677,956
Aug 19, 2024110.39110.39110.37110.38108.160.01%1,820,130
Aug 16, 2024110.36110.37110.35110.37108.150.05%2,409,770
Aug 15, 2024110.32110.32110.31110.32108.100.01%1,865,125
Aug 14, 2024110.31110.31110.30110.31108.09-1,719,855
Aug 13, 2024110.30110.31110.29110.31108.090.03%1,838,541
Aug 12, 2024110.27110.28110.27110.28108.060.03%1,553,495
Aug 9, 2024110.26110.27110.25110.25108.040.04%2,021,874
Aug 8, 2024110.22110.23110.21110.21108.000.01%1,864,625
Aug 7, 2024110.20110.21110.20110.20107.990.02%2,589,236
Aug 6, 2024110.21110.21110.18110.18107.97-3,654,777
Aug 5, 2024110.21110.22110.18110.18107.97-5,589,883
Aug 2, 2024110.16110.19110.16110.18107.970.09%5,001,082
Aug 1, 2024110.09110.10110.08110.08107.87-0.42%4,773,126